Trilogiq S.A. (EPA:ALTRI)
France · Delayed Price · Currency is EUR 4.840
-0.040 (-0.82%)
Oct 22, 2026, 4:30 PM CEST
Trilogiq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | 510 |
| Oct 21, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -0.81% | 370 |
| Oct 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 19, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 15, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 1,140 |
| Oct 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3,000 |
| Oct 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3,539 |
| Oct 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 1,090 |
| Oct 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 2,260 |
| Oct 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 5, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | 618 |
| Oct 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 230 |
| Oct 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Sep 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | 110 |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,440 |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 1,360 |
| Sep 24, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 143 |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 420 |
| Sep 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 572 |
| Sep 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | 1,550 |
| Sep 17, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -2.40% | 518 |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,022 |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 390 |
| Sep 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 400 |
| Sep 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 2,461 |
| Sep 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,456 |
| Sep 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 180 |
| Sep 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 173 |
| Sep 4, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 30 |
| Sep 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 42 |
| Sep 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 280 |
| Sep 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 1,343 |
| Aug 31, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 7,771 |
| Aug 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | 16 |
| Aug 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Aug 26, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 1,391 |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 32 |
| Aug 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | 2,132 |
| Aug 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 56 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.92% | 1,439 |
| Aug 19, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 250 |
| Aug 18, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 811 |
| Aug 17, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 2,599 |
| Aug 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,132 |